CTCP Sông Đà Cao Cường (scl)

27.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		1.60 6.23% 122,517 0 0
25.70
27.30
27.30
2 tháng
(2024-09-23) 		-0.70 -2.50% 409,064 0 0
25.70
28.40
27.30
3 tháng
(2024-08-23) 		0.30 1.11% 814,913 0 0
25.70
29.70
27.30
6 tháng
(2024-05-27) 		-10.70 -28.16% 3,051,531 0 0
25.10
38.80
27.30
12 tháng
(2023-11-27) 		9.71 55.18% 8,887,284 0 0
17.41
40.50
27.30
24 tháng
(2022-12-02) 		18.87 224% 13,316,662 0 0
7.69
40.50
27.30
36 tháng
(2021-12-07) 		3.39 14.20% 23,799,643 0 0
6.67
40.50
27.30
60 tháng
(2019-12-18) 		23.93 710.53% 45,985,980 -15,428 -0.2
1.49
40.50
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
22.70
 36,200 22.10 22.70 21.80 0 0 0
30/01/2024
22.10
 14,768 21.70 22.30 21.70 0 0 0
29/01/2024
22
 64,276 22 22.10 21.10 0 0 0
26/01/2024
21.70
 30,200 21 21.90 21 0 0 0
25/01/2024
21.80
 1,560 22 22 21 0 0 0
24/01/2024
22.30
 38,513 21.60 22.50 21.60 0 0 0
23/01/2024
21.60
 18,561 21.50 21.80 21.40 0 0 0
22/01/2024
21.50
 65,330 20 21.80 20 0 0 0
19/01/2024
20
 5,760 20 20.10 20 0 0 0
18/01/2024
20.10
 8,114 20 20.10 20 0 0 0
17/01/2024
19.70
 25,000 19.60 19.90 19.60 0 0 0
16/01/2024
19.70
 14,815 19.50 19.70 19.50 0 0 0
15/01/2024
19.60
 1,641 19.80 19.80 19.60 0 0 0
12/01/2024
19.80
 10,800 19.70 19.90 19.50 0 0 0
11/01/2024
19.70
 23,280 19.80 19.90 19.70 0 0 0
10/01/2024
19.70
 15,178 19.70 19.90 19.70 0 0 0
09/01/2024
19.60
 19,056 20 20 19.50 0 0 0
08/01/2024
19.70
 20,700 19.50 19.70 19.50 0 0 0
05/01/2024
19.40
 4,400 19.30 19.50 19.30 0 0 0
04/01/2024
19.20
 1,878 19.20 19.20 19.20 0 0 0
03/01/2024
19.10
 8,100 19.30 19.30 19.10 0 0 0
02/01/2024
19.10
 4,400 19.80 19.80 19.10 0 0 0
29/12/2023
19.40
 33,800 18.90 19.50 18.90 0 0 0
28/12/2023
18.90
 22,800 19.30 19.30 18.80 0 0 0
27/12/2023
19.30
 105,000 19.60 19.60 19 0 0 0
26/12/2023
19.60
 39,600 19.60 19.80 19.40 0 0 0
25/12/2023
19.60
 34,700 19.40 20 19.50 0 0 0
22/12/2023
19.40
 17,400 19.50 19.70 19 0 0 0
21/12/2023
19.50
 18,400 18.60 20.50 18.80 0 0 0
20/12/2023
18.60
 4,900 18.60 18.60 18.60 0 0 0
19/12/2023
18.60
 8,400 18.50 18.80 18.50 0 0 0
18/12/2023
18.50
 3,300 18.50 18.60 18.50 0 0 0
15/12/2023
18.50
 6,600 18.40 18.90 18.50 0 0 0
14/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/12/2023
18.40
 16,700 17.78 18.50 18.10 0 0 0
13/12/2023
17.78
 6,000 18.06 18.06 17.59 0 0 0
12/12/2023
18.06
 12,600 18.06 18.06 17.96 0 0 0
11/12/2023
18.06
 18,500 17.87 18.06 17.78 0 0 0
08/12/2023
17.87
 9,400 17.59 17.87 17.69 0 0 0
07/12/2023
17.59
 7,000 17.59 17.59 17.59 0 0 0
06/12/2023
17.59
 6,000 17.41 17.69 17.50 0 0 0
05/12/2023
17.41
 15,900 17.59 17.59 17.41 0 0 0
04/12/2023
17.59
 11,000 17.69 17.69 17.59 0 0 0
01/12/2023
17.69
 4,500 17.41 17.78 17.50 0 0 0
30/11/2023
17.41
 1,600 17.59 17.69 17.41 0 0 0
29/11/2023
17.59
 2,100 17.59 17.59 17.59 0 0 0
28/11/2023
17.59
 1,700 17.59 17.59 17.50 0 0 0
27/11/2023
17.59
 3,900 17.69 18.06 17.59 0 0 0
24/11/2023
17.69
 16,200 17.59 17.69 17.59 0 0 0
23/11/2023
17.59
 17,800 17.59 17.87 17.41 0 0 0
22/11/2023
17.59
 19,500 17.69 17.87 17.59 0 0 0
21/11/2023
17.69
 7,900 17.69 17.96 17.69 0 0 0
20/11/2023
17.69
 14,800 17.69 17.87 17.22 0 0 0
17/11/2023
17.69
 5,700 18.06 18.06 17.69 0 0 0
16/11/2023
18.06
 9,200 17.96 18.15 18.06 0 0 0
15/11/2023
17.96
 8,500 17.87 18.06 17.87 0 0 0
14/11/2023
17.87
 9,900 17.87 17.87 17.78 0 0 0
13/11/2023
17.87
 5,800 17.59 17.87 17.69 0 0 0
10/11/2023
17.59
 7,300 17.78 17.78 17.59 0 0 0
09/11/2023
17.78
 15,200 18.06 18.06 17.31 0 0 0
08/11/2023
18.06
 5,800 17.78 18.06 17.78 0 0 0
07/11/2023
17.78
 3,500 17.59 17.78 17.31 0 0 0
06/11/2023
17.59
 18,600 17.59 17.59 17.31 0 0 0
03/11/2023
17.59
 24,900 18.06 18.06 17.13 0 0 0
02/11/2023
18.06
 1,100 18.06 18.06 17.96 0 0 0
01/11/2023
18.06
 4,300 18.15 18.15 17.59 0 0 0
31/10/2023
18.15
 4,000 17.59 18.15 17.59 0 0 0
30/10/2023
17.59
 4,600 18.06 18.06 17.59 0 0 0
27/10/2023
18.06
 16,900 18.06 18.06 17.59 0 0 0
26/10/2023
18.06
 28,300 18.43 18.43 17.59 0 0 0
25/10/2023
18.43
 7,000 18.43 18.52 18.43 0 0 0
24/10/2023
18.43
 31,100 18.24 18.52 18.06 0 0 0
23/10/2023
18.24
 11,000 19.44 19.44 18.15 0 0 0
20/10/2023
19.44
 26,100 20.37 20.37 18.06 0 0 0
19/10/2023
20.37
 82,800 19.63 20.83 19.81 0 0 0
18/10/2023
19.63
 29,000 19.26 19.63 18.80 0 0 0
17/10/2023
19.26
 24,200 18.15 19.26 17.96 0 0 0
16/10/2023
18.15
 46,500 18.06 18.52 17.87 0 0 0
13/10/2023
18.06
 49,800 17.96 18.06 17.87 0 0 0
12/10/2023
17.96
 54,700 17.13 18.33 17.13 0 0 0
11/10/2023
17.13
 7,100 17.31 17.31 16.85 0 0 0
10/10/2023
17.31
 36,900 16.85 17.41 17.04 0 0 0
09/10/2023
16.85
 5,500 16.39 17.13 16.85 0 0 0
06/10/2023
16.39
 20,200 16.39 16.39 16.30 0 0 0
05/10/2023
16.39
 33,400 16.48 16.76 16.39 0 0 0
04/10/2023
16.48
 6,300 16.30 16.67 16.30 0 0 0
03/10/2023
16.30
 10,400 16.67 16.67 16.30 0 0 0
02/10/2023
16.67
 10,900 16.67 17.22 16.67 0 0 0
29/09/2023
16.67
 3,000 16.57 16.85 16.67 0 0 0
28/09/2023
16.57
 4,600 16.48 16.57 16.30 0 0 0
27/09/2023
16.48
 2,700 16.39 16.57 16.48 0 0 0
26/09/2023
16.39
 28,300 16.67 16.67 16.39 0 0 0
25/09/2023
16.67
 18,600 17.13 17.31 16.67 0 0 0
22/09/2023
17.13
 10,900 17.13 17.22 16.94 0 0 0
21/09/2023
17.13
 8,200 17.22 17.22 17.13 0 0 0
20/09/2023
17.22
 11,600 17.22 17.22 17.13 0 0 0
19/09/2023
17.22
 38,300 17.22 17.22 17.13 0 0 0
18/09/2023
17.22
 28,900 17.04 17.22 16.76 0 0 0
15/09/2023
17.04
 24,800 16.94 17.04 16.67 0 0 0
14/09/2023
16.94
 20,300 17.13 17.22 16.94 0 0 0
13/09/2023
17.13
 22,300 17.50 17.50 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |